Fusion Pharmaceuticals Inc (NQ: FUSN )

21.31 -0.05 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 21.35 21.40 21.30 21.31 527,894 -0.05(-0.23%)
Apr 11, 2024 21.36 21.41 21.32 21.36 3,827,638 +0.00(+0.00%)
Apr 10, 2024 21.34 21.40 21.31 21.36 788,433 -0.02(-0.09%)
Apr 09, 2024 21.31 21.46 21.31 21.38 1,093,621 -0.02(-0.09%)
Apr 08, 2024 21.37 21.47 21.29 21.40 802,443 +0.08(+0.38%)
Apr 05, 2024 21.32 21.44 20.97 21.32 4,513,332 -0.11(-0.51%)
Apr 04, 2024 21.34 21.55 21.27 21.43 1,171,478 +0.09(+0.42%)
Apr 03, 2024 21.27 21.36 21.26 21.34 1,479,847 +0.05(+0.23%)
Apr 02, 2024 21.27 21.32 21.23 21.29 1,394,788 +0.04(+0.19%)
Apr 01, 2024 21.30 21.32 21.24 21.25 1,305,503 -0.07(-0.33%)
Mar 28, 2024 21.30 21.30 21.30 21.32 1,564,388 +0.02(+0.09%)
Mar 27, 2024 21.33 21.36 21.26 21.30 1,642,243 +0.00(+0.00%)
Mar 26, 2024 21.26 21.32 21.20 21.30 1,488,550 +0.12(+0.57%)
Mar 25, 2024 21.24 21.44 21.18 21.18 2,551,025 -0.06(-0.28%)
Mar 22, 2024 21.18 21.30 21.16 21.24 3,143,693 +0.04(+0.19%)
Mar 21, 2024 21.11 21.20 21.10 21.20 3,823,174 +0.11(+0.52%)
Mar 20, 2024 21.13 21.17 21.04 21.09 14,944,378 -0.09(-0.42%)
Mar 19, 2024 20.96 21.21 20.85 21.18 41,249,164 +10.54(+99.06%)
Mar 18, 2024 10.10 10.89 9.800 10.64 1,507,098 +0.65(+6.51%)
Mar 15, 2024 9.290 10.14 9.290 9.990 1,165,762 +0.65(+6.96%)
Mar 14, 2024 9.500 9.500 9.090 9.340 587,650 -0.16(-1.68%)
Mar 13, 2024 9.480 9.690 9.270 9.500 509,639 +0.02(+0.21%)
Mar 12, 2024 9.280 9.642 9.270 9.480 474,958 +0.06(+0.64%)
Mar 11, 2024 9.930 10.19 9.330 9.420 670,899 -0.62(-6.18%)
Mar 08, 2024 10.15 10.48 9.550 10.04 1,001,387 +0.01(+0.10%)
Mar 07, 2024 9.900 10.50 9.900 10.03 1,254,939 +0.13(+1.31%)
Mar 06, 2024 10.64 10.87 9.750 9.900 1,043,112 -0.60(-5.71%)
Mar 05, 2024 10.77 10.88 10.21 10.50 1,152,467 -0.29(-2.69%)
Mar 04, 2024 12.40 12.90 10.79 10.79 1,253,653 -1.20(-10.01%)
Mar 01, 2024 12.03 12.49 11.96 11.99 1,107,722 +0.03(+0.25%)
Feb 29, 2024 12.20 12.50 11.89 11.96 1,646,162 -0.24(-1.97%)
Feb 28, 2024 12.39 12.88 12.02 12.20 1,057,060 -0.30(-2.40%)
Feb 27, 2024 12.78 12.95 11.72 12.50 1,323,494 -0.15(-1.19%)
Feb 26, 2024 12.17 13.11 12.17 12.65 702,375 +0.51(+4.20%)
Feb 23, 2024 13.33 13.49 12.14 12.14 739,627 -0.91(-6.97%)
Feb 22, 2024 13.12 13.45 12.64 13.05 1,083,720 -0.04(-0.31%)
Feb 21, 2024 13.69 13.99 12.68 13.09 1,758,647 -0.37(-2.75%)
Feb 20, 2024 12.09 13.50 12.01 13.46 1,740,561 +1.33(+10.96%)
Feb 16, 2024 11.57 12.21 11.03 12.13 1,211,922 +0.41(+3.50%)
Feb 15, 2024 11.23 11.98 11.19 11.72 2,338,817 +0.55(+4.92%)
Feb 14, 2024 11.18 11.29 10.87 11.17 1,717,370 +0.15(+1.36%)
Feb 13, 2024 11.15 11.36 10.88 11.02 841,658 -0.50(-4.34%)
Feb 12, 2024 11.59 11.59 11.06 11.52 810,127 -0.05(-0.43%)
Feb 09, 2024 11.28 11.58 10.79 11.57 664,540 +0.25(+2.21%)
Feb 08, 2024 11.83 12.05 10.70 11.32 1,226,084 -0.51(-4.31%)
Feb 07, 2024 11.16 11.95 11.08 11.83 898,422 +0.66(+5.91%)
Feb 06, 2024 10.52 11.19 10.51 11.17 623,838 +0.58(+5.48%)
Feb 05, 2024 10.44 10.92 10.29 10.59 1,559,133 -0.01(-0.09%)
Feb 02, 2024 11.21 11.23 10.12 10.60 2,139,648 -0.52(-4.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.